Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 0.508 | 0.509 | 0.5 | 0.502 | 0.502 | -0.003 (-0.59%) | 31,608,100 |
11 Apr 2024 | CNY | 0.507 | 0.508 | 0.504 | 0.505 | 0.505 | -0.003 (-0.59%) | 52,862,500 |
10 Apr 2024 | CNY | 0.509 | 0.512 | 0.505 | 0.508 | 0.508 | -0.003 (-0.59%) | 19,138,200 |
9 Apr 2024 | CNY | 0.508 | 0.512 | 0.505 | 0.511 | 0.511 | +0.002 (+0.39%) | 49,372,400 |
8 Apr 2024 | CNY | 0.516 | 0.516 | 0.508 | 0.509 | 0.509 | -0.008 (-1.55%) | 48,115,470 |
3 Apr 2024 | CNY | 0.52 | 0.52 | 0.514 | 0.517 | 0.517 | -0.002 (-0.39%) | 35,523,400 |
2 Apr 2024 | CNY | 0.524 | 0.524 | 0.516 | 0.519 | 0.519 | -0.005 (-0.95%) | 46,089,400 |
1 Apr 2024 | CNY | 0.514 | 0.524 | 0.514 | 0.524 | 0.524 | +0.011 (+2.14%) | 40,435,600 |
29 Mar 2024 | CNY | 0.513 | 0.515 | 0.509 | 0.513 | 0.513 | -0.001 (-0.19%) | 28,027,600 |
28 Mar 2024 | CNY | 0.51 | 0.519 | 0.509 | 0.514 | 0.514 | +0.004 (+0.78%) | 27,485,600 |
27 Mar 2024 | CNY | 0.515 | 0.518 | 0.51 | 0.51 | 0.51 | -0.006 (-1.16%) | 40,276,900 |
26 Mar 2024 | CNY | 0.513 | 0.517 | 0.512 | 0.516 | 0.516 | +0.003 (+0.58%) | 54,049,200 |
25 Mar 2024 | CNY | 0.515 | 0.519 | 0.513 | 0.513 | 0.513 | -0.002 (-0.39%) | 116,271,400 |
22 Mar 2024 | CNY | 0.524 | 0.524 | 0.511 | 0.515 | 0.515 | -0.008 (-1.53%) | 53,037,000 |
21 Mar 2024 | CNY | 0.524 | 0.526 | 0.52 | 0.523 | 0.523 | -0.001 (-0.19%) | 46,534,440 |
20 Mar 2024 | CNY | 0.523 | 0.526 | 0.521 | 0.524 | 0.524 | -0.002 (-0.38%) | 84,635,600 |
19 Mar 2024 | CNY | 0.532 | 0.532 | 0.525 | 0.526 | 0.526 | -0.006 (-1.13%) | 40,846,300 |
18 Mar 2024 | CNY | 0.53 | 0.532 | 0.524 | 0.532 | 0.532 | +0.002 (+0.38%) | 49,515,300 |
15 Mar 2024 | CNY | 0.529 | 0.532 | 0.524 | 0.53 | 0.53 | 0.0 (0.0%) | 34,661,200 |
14 Mar 2024 | CNY | 0.531 | 0.536 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 42,778,000 |
13 Mar 2024 | CNY | 0.532 | 0.533 | 0.526 | 0.53 | 0.53 | -0.005 (-0.93%) | 48,797,100 |
12 Mar 2024 | CNY | 0.521 | 0.535 | 0.521 | 0.535 | 0.535 | +0.012 (+2.29%) | 115,020,300 |
11 Mar 2024 | CNY | 0.511 | 0.523 | 0.51 | 0.523 | 0.523 | +0.01 (+1.95%) | 57,775,600 |
8 Mar 2024 | CNY | 0.514 | 0.514 | 0.509 | 0.513 | 0.513 | +0.001 (+0.20%) | 31,951,000 |
7 Mar 2024 | CNY | 0.522 | 0.522 | 0.512 | 0.512 | 0.512 | -0.009 (-1.73%) | 47,429,100 |
6 Mar 2024 | CNY | 0.527 | 0.528 | 0.52 | 0.521 | 0.521 | -0.006 (-1.14%) | 52,872,600 |
5 Mar 2024 | CNY | 0.523 | 0.528 | 0.521 | 0.527 | 0.527 | +0.004 (+0.76%) | 69,019,900 |
4 Mar 2024 | CNY | 0.52 | 0.527 | 0.519 | 0.523 | 0.523 | +0.003 (+0.58%) | 695,899,000 |
1 Mar 2024 | CNY | 0.521 | 0.523 | 0.516 | 0.52 | 0.52 | -0.002 (-0.38%) | 541,726,300 |
29 Feb 2024 | CNY | 0.51 | 0.522 | 0.509 | 0.522 | 0.522 | +0.011 (+2.15%) | 293,824,800 |